NEWTP
NewtekOne, Inc. Depositary Shares, Non-Cumulative Perpetual Preferred Stock, Series B
stockNASDAQPreferred Stock
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)775
NEWTP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.15 | 24.19 | 24.07 | 24.07 | -0.104% | 1,913 | 0.000% | |
| 2026-10-01 | 24.30 | 24.30 | 24.01 | 24.09 | -0.844% | 1,229 | -0.104% | |
| 2026-09-30 | 24.03 | 24.30 | 24.00 | 24.30 | +0.310% | 1,406 | -0.947% | |
| 2026-09-29 | 24.43 | 24.43 | 24.02 | 24.23 | -0.656% | 4,868 | -0.640% | |
| 2026-09-28 | 24.00 | 24.47 | 24.00 | 24.39 | +0.640% | 2,748 | -1.292% | |
| 2026-09-25 | 24.27 | 24.50 | 24.01 | 24.23 | -1.041% | 9,180 | -0.660% | |
| 2026-09-24 | 24.34 | 24.75 | 24.22 | 24.48 | -1.370% | 7,060 | -1.695% | Div $0.531 |
| 2026-09-23 | 25.23 | 25.23 | 24.63 | 24.82 | -1.449% | 12,941 | -3.041% | |
| 2026-09-22 | 25.38 | 25.38 | 25.03 | 25.19 | +0.519% | 10,723 | -4.446% | |
| 2026-09-21 | 25.47 | 25.47 | 25.05 | 25.06 | 0.000% | 2,583 | -3.951% | |
| 2026-09-18 | 25.19 | 25.31 | 25.06 | 25.06 | +0.239% | 2,540 | -3.951% | |
| 2026-09-16 | 25.03 | 25.03 | 25.00 | 25.00 | +0.001% | 2,133 | -3.721% | |
| 2026-09-15 | 24.95 | 25.00 | 24.91 | 25.00 | +0.644% | 1,101 | -3.720% | |
| 2026-09-14 | 24.84 | 24.84 | 24.84 | 24.84 | -0.759% | 1,243 | -3.100% | |
| 2026-09-11 | 24.94 | 25.03 | 24.94 | 25.03 | +0.462% | 956 | -3.835% | |
| 2026-09-10 | 24.91 | 25.03 | 24.91 | 24.91 | -0.340% | 4,448 | -3.392% | |
| 2026-09-09 | 25.00 | 25.00 | 25.00 | 25.00 | +0.705% | 461 | -3.720% | |
| 2026-09-08 | 24.89 | 24.90 | 24.77 | 24.82 | -0.461% | 7,608 | -3.041% | |
| 2026-09-04 | 25.00 | 25.00 | 24.94 | 24.94 | -0.320% | 1,131 | -3.488% | |
| 2026-09-03 | 25.00 | 25.02 | 25.00 | 25.02 | +0.080% | 476 | -3.797% | |
| 2026-09-02 | 25.52 | 25.52 | 25.00 | 25.00 | -0.040% | 8,461 | -3.720% | |
| 2026-09-01 | 25.55 | 25.55 | 24.99 | 25.01 | +0.036% | 1,183 | -3.758% | |
| 2026-08-31 | 25.27 | 25.27 | 25.00 | 25.00 | -0.986% | 741 | -3.724% | |
| 2026-08-28 | 24.98 | 25.25 | 24.98 | 25.25 | +1.162% | 1,695 | -4.673% | |
| 2026-08-27 | 24.95 | 24.99 | 24.95 | 24.96 | +0.118% | 1,006 | -3.566% | |
| 2026-08-26 | 24.95 | 24.95 | 24.93 | 24.93 | +0.325% | 2,022 | -3.452% | |
| 2026-08-25 | 24.95 | 24.95 | 24.81 | 24.85 | -0.010% | 4,249 | -3.139% | |
| 2026-08-21 | 24.88 | 24.88 | 24.85 | 24.85 | +0.293% | 1,230 | -3.149% | |
| 2026-08-20 | 24.89 | 24.89 | 24.78 | 24.78 | 0.000% | 1,669 | -2.865% | |
| 2026-08-19 | 24.79 | 24.98 | 24.78 | 24.78 | -0.221% | 5,531 | -2.865% | |
| 2026-08-18 | 27.98 | 27.98 | 24.75 | 24.84 | -0.061% | 8,379 | -3.080% | |
| 2026-08-17 | 24.97 | 24.97 | 24.85 | 24.85 | -1.856% | 1,625 | -3.139% | |
| 2026-08-14 | 25.32 | 25.32 | 25.32 | 25.32 | +1.387% | 2,951 | -4.937% | |
| 2026-08-13 | 24.96 | 24.97 | 24.96 | 24.97 | -0.186% | 362 | -3.618% | |
| 2026-08-12 | 25.02 | 25.02 | 25.00 | 25.02 | +0.220% | 2,141 | -3.797% | |
| 2026-08-11 | 24.99 | 24.99 | 24.83 | 24.96 | +0.060% | 682 | -3.585% | |
| 2026-08-10 | 24.82 | 24.95 | 24.82 | 24.95 | -0.020% | 1,026 | -3.527% | |
| 2026-08-07 | 24.90 | 24.95 | 24.90 | 24.95 | -0.220% | 1,535 | -3.546% | |
| 2026-08-06 | 24.95 | 25.01 | 24.95 | 25.01 | +0.000% | 6,137 | -3.758% | |
| 2026-08-05 | 24.91 | 25.01 | 24.91 | 25.01 | +0.040% | 4,805 | -3.758% | |
| 2026-08-04 | 25.01 | 25.01 | 24.96 | 25.00 | +0.080% | 2,391 | -3.720% | |
| 2026-08-03 | 24.98 | 24.98 | 24.98 | 24.98 | +0.201% | 309 | -3.643% | |
| 2026-07-31 | 25.00 | 25.00 | 24.93 | 24.93 | +0.120% | 2,251 | -3.450% | |
| 2026-07-29 | 24.90 | 24.95 | 24.90 | 24.90 | +0.101% | 593 | -3.333% | |
| 2026-07-28 | 24.85 | 24.88 | 24.84 | 24.88 | +0.181% | 3,213 | -3.236% | |
| 2026-07-27 | 24.91 | 24.92 | 24.83 | 24.83 | +0.081% | 3,444 | -3.061% | |
| 2026-07-24 | 24.95 | 24.95 | 24.80 | 24.81 | -0.161% | 1,356 | -2.983% | |
| 2026-07-23 | 24.85 | 24.85 | 24.85 | 24.85 | 0.000% | 754 | -3.139% | |
| 2026-07-22 | 24.85 | 24.85 | 24.83 | 24.85 | +0.211% | 4,960 | -3.139% | |
| 2026-07-21 | 25.04 | 25.04 | 24.79 | 24.80 | +0.251% | 1,993 | -2.935% | |
| 2026-07-20 | 24.85 | 24.90 | 24.72 | 24.74 | -0.239% | 5,384 | -2.691% | |
| 2026-07-17 | 24.82 | 24.83 | 24.79 | 24.79 | -0.113% | 2,819 | -2.924% | |
| 2026-07-16 | 25.00 | 25.00 | 24.82 | 24.82 | -0.550% | 10,461 | -3.033% | |
| 2026-07-15 | 25.05 | 25.05 | 24.96 | 24.96 | +0.041% | 6,523 | -3.566% | |
| 2026-07-14 | 24.96 | 25.05 | 24.90 | 24.95 | +0.200% | 8,119 | -3.527% | |
| 2026-07-13 | 24.99 | 24.99 | 24.90 | 24.90 | -0.160% | 1,472 | -3.333% | |
| 2026-07-10 | 24.95 | 25.00 | 24.92 | 24.94 | -0.120% | 901 | -3.488% | |
| 2026-07-09 | 24.99 | 24.99 | 24.97 | 24.97 | -0.120% | 1,407 | -3.604% | |
| 2026-07-08 | 24.88 | 25.00 | 24.87 | 25.00 | +0.200% | 4,425 | -3.720% | |
| 2026-07-07 | 24.69 | 25.00 | 24.69 | 24.95 | +1.422% | 5,953 | -3.527% | |
| 2026-07-06 | 24.91 | 24.98 | 24.60 | 24.60 | -1.204% | 6,746 | -2.155% | |
| 2026-07-02 | 25.03 | 25.05 | 24.85 | 24.90 | -0.420% | 9,510 | -3.333% | |
| 2026-07-01 | 24.92 | 25.03 | 24.90 | 25.00 | +0.604% | 11,070 | -3.739% | |
| 2026-06-30 | 24.60 | 24.92 | 24.59 | 24.86 | +0.873% | 3,010 | -3.158% | |
| 2026-06-29 | 24.66 | 24.69 | 24.55 | 24.64 | -0.150% | 2,787 | -2.313% | |
| 2026-06-26 | 24.75 | 24.91 | 24.63 | 24.68 | +0.191% | 2,964 | -2.460% | |
| 2026-06-25 | 24.63 | 24.69 | 24.63 | 24.63 | -0.243% | 1,806 | -2.274% | |
| 2026-06-24 | 24.68 | 24.78 | 24.41 | 24.69 | -1.516% | 9,390 | -2.511% | Div $0.531 |
| 2026-06-23 | 24.92 | 25.10 | 24.92 | 25.07 | +0.739% | 4,738 | -3.989% | |
| 2026-06-22 | 24.82 | 24.90 | 24.82 | 24.89 | +0.266% | 2,301 | -3.279% | |
| 2026-06-18 | 24.80 | 24.82 | 24.80 | 24.82 | -0.037% | 4,621 | -3.022% | |
| 2026-06-17 | 24.74 | 24.83 | 24.74 | 24.83 | +0.727% | 1,274 | -3.057% | |
| 2026-06-15 | 24.65 | 24.65 | 24.65 | 24.65 | -0.404% | 245 | -2.353% | |
| 2026-06-12 | 24.51 | 24.84 | 24.51 | 24.75 | -0.040% | 1,649 | -2.747% | |
| 2026-06-11 | 24.66 | 24.78 | 24.66 | 24.76 | -0.081% | 886 | -2.787% | |
| 2026-06-10 | 24.68 | 24.85 | 24.68 | 24.78 | -0.477% | 1,858 | -2.865% | |
| 2026-06-09 | 24.80 | 24.90 | 24.77 | 24.90 | +0.230% | 2,555 | -3.328% | |
| 2026-06-08 | 24.88 | 24.88 | 24.70 | 24.84 | -0.154% | 4,912 | -3.106% | |
| 2026-06-05 | 24.74 | 24.88 | 24.66 | 24.88 | +0.222% | 6,290 | -3.256% | |
| 2026-06-04 | 24.55 | 24.82 | 24.55 | 24.82 | +0.924% | 7,544 | -3.041% | |
| 2026-06-03 | 24.57 | 24.60 | 24.50 | 24.60 | -0.009% | 1,656 | -2.145% | |
| 2026-06-02 | 24.65 | 24.65 | 24.50 | 24.60 | +0.388% | 4,233 | -2.154% | |
| 2026-06-01 | 24.65 | 24.65 | 24.40 | 24.50 | -0.508% | 3,233 | -1.775% | |
| 2026-05-29 | 24.50 | 24.69 | 24.25 | 24.63 | +1.067% | 7,007 | -2.274% | |
| 2026-05-28 | 24.63 | 24.70 | 24.36 | 24.37 | -0.041% | 1,830 | -1.231% | |
| 2026-05-27 | 24.55 | 24.55 | 24.24 | 24.38 | -0.082% | 2,548 | -1.272% | |
| 2026-05-26 | 24.50 | 24.60 | 24.40 | 24.40 | -0.813% | 2,031 | -1.352% | |
| 2026-05-22 | 24.29 | 24.60 | 24.29 | 24.60 | +0.613% | 1,513 | -2.154% | |
| 2026-05-21 | 24.35 | 24.45 | 24.30 | 24.45 | +0.492% | 5,201 | -1.555% | |
| 2026-05-20 | 24.35 | 24.40 | 24.33 | 24.33 | -0.245% | 2,670 | -1.070% | |
| 2026-05-19 | 24.32 | 24.39 | 24.32 | 24.39 | +0.205% | 1,778 | -1.312% | |
| 2026-05-18 | 24.56 | 24.56 | 24.21 | 24.34 | -0.653% | 10,405 | -1.109% | |
| 2026-05-15 | 24.39 | 24.65 | 24.39 | 24.50 | -0.608% | 4,412 | -1.756% | |
| 2026-05-14 | 24.60 | 24.68 | 24.59 | 24.65 | +0.807% | 6,526 | -2.353% | |
| 2026-05-13 | 24.43 | 24.45 | 24.43 | 24.45 | +0.216% | 1,191 | -1.565% | |
| 2026-05-12 | 24.48 | 24.59 | 24.40 | 24.40 | -0.204% | 12,100 | -1.352% | |
| 2026-05-11 | 24.42 | 24.59 | 24.42 | 24.45 | +0.617% | 4,066 | -1.554% | |
| 2026-05-08 | 24.30 | 24.42 | 24.27 | 24.30 | +0.165% | 4,573 | -0.947% | |
| 2026-05-06 | 24.34 | 24.45 | 24.24 | 24.26 | +0.497% | 5,493 | -0.783% | |
| 2026-05-05 | 24.58 | 24.58 | 24.00 | 24.14 | -1.066% | 8,448 | -0.290% | |
| 2026-05-04 | 24.43 | 24.50 | 24.36 | 24.40 | -0.204% | 10,261 | -1.352% | |
| 2026-05-01 | 24.45 | 24.47 | 24.44 | 24.45 | +0.555% | 2,532 | -1.554% | |
| 2026-04-30 | 24.32 | 24.59 | 24.32 | 24.32 | -0.041% | 6,049 | -1.008% | |
| 2026-04-29 | 24.07 | 24.32 | 24.07 | 24.32 | -0.143% | 12,414 | -1.048% | |
| 2026-04-28 | 24.36 | 24.40 | 24.34 | 24.36 | +0.214% | 2,228 | -1.190% | |
| 2026-04-27 | 24.38 | 24.49 | 24.31 | 24.31 | -0.132% | 1,312 | -0.978% | |
| 2026-04-24 | 24.35 | 24.35 | 24.34 | 24.34 | -0.164% | 793 | -1.109% | |
| 2026-04-23 | 24.12 | 24.39 | 24.12 | 24.38 | +0.536% | 3,384 | -1.272% | |
| 2026-04-22 | 24.20 | 24.25 | 24.19 | 24.25 | +0.916% | 2,373 | -0.742% | |
| 2026-04-21 | 24.02 | 24.03 | 24.02 | 24.03 | -0.113% | 1,284 | +0.166% | |
| 2026-04-20 | 23.88 | 24.06 | 23.88 | 24.06 | +0.532% | 437 | +0.053% | |
| 2026-04-17 | 23.99 | 24.10 | 23.93 | 23.93 | -0.582% | 7,416 | +0.585% | |
| 2026-04-16 | 24.07 | 24.10 | 24.07 | 24.07 | +0.084% | 4,937 | 0.000% | |
| 2026-04-15 | 23.92 | 24.05 | 23.92 | 24.05 | +0.795% | 4,549 | +0.084% | |
| 2026-04-14 | 23.95 | 24.00 | 23.86 | 23.86 | -0.583% | 3,789 | +0.880% | |
| 2026-04-13 | 23.86 | 24.00 | 23.85 | 24.00 | +0.146% | 3,848 | +0.292% | |
| 2026-04-10 | 23.86 | 23.96 | 23.86 | 23.96 | +0.482% | 1,923 | +0.438% | |
| 2026-04-09 | 23.70 | 23.89 | 23.70 | 23.85 | -0.209% | 9,313 | +0.922% | |
| 2026-04-08 | 23.75 | 23.90 | 23.75 | 23.90 | +1.486% | 1,529 | +0.711% | |
| 2026-04-07 | 23.55 | 23.55 | 23.55 | 23.55 | -0.591% | 654 | +2.208% | |
| 2026-04-06 | 23.69 | 23.69 | 23.69 | 23.69 | -0.462% | 433 | +1.604% | |
| 2026-04-02 | 23.80 | 23.80 | 23.80 | 23.80 | 0.000% | 608 | +1.134% | |
| 2026-04-01 | 23.78 | 23.90 | 23.75 | 23.80 | +0.847% | 5,080 | +1.134% | |
| 2026-03-31 | 23.60 | 23.93 | 23.60 | 23.60 | -0.632% | 5,904 | +1.992% | |
| 2026-03-30 | 23.75 | 23.75 | 23.53 | 23.75 | +0.027% | 3,457 | +1.347% | |
| 2026-03-27 | 23.28 | 23.75 | 23.28 | 23.74 | +0.609% | 3,991 | +1.374% | |
| 2026-03-26 | 23.49 | 23.77 | 23.49 | 23.60 | -0.799% | 8,525 | +1.992% | |
| 2026-03-25 | 23.51 | 23.86 | 23.30 | 23.79 | +1.623% | 16,930 | +1.177% | |
| 2026-03-24 | 23.20 | 23.54 | 23.00 | 23.41 | -1.968% | 13,872 | +2.819% | Div $0.531 |
| 2026-03-23 | 23.86 | 24.00 | 23.77 | 23.88 | +0.505% | 7,278 | +0.796% | |
| 2026-03-20 | 24.00 | 24.01 | 23.75 | 23.76 | -1.247% | 2,717 | +1.305% | |
| 2026-03-19 | 24.12 | 24.20 | 24.04 | 24.06 | +0.208% | 4,997 | +0.042% | |
| 2026-03-18 | 23.99 | 24.19 | 23.99 | 24.01 | -0.166% | 4,040 | +0.250% | |
| 2026-03-17 | 24.00 | 24.05 | 24.00 | 24.05 | +0.042% | 4,746 | +0.083% | |
| 2026-03-16 | 24.00 | 24.05 | 23.82 | 24.04 | +0.167% | 4,294 | +0.125% | |
| 2026-03-13 | 23.86 | 24.00 | 23.57 | 24.00 | +0.042% | 1,815 | +0.292% | |
| 2026-03-12 | 24.22 | 24.22 | 23.89 | 23.99 | -1.031% | 8,248 | +0.333% | |
| 2026-03-11 | 24.25 | 24.25 | 24.19 | 24.24 | +0.165% | 13,022 | -0.701% | |
| 2026-03-10 | 24.15 | 24.25 | 24.15 | 24.20 | +0.124% | 2,181 | -0.537% | |
| 2026-03-09 | 24.08 | 24.20 | 24.05 | 24.17 | -0.288% | 3,559 | -0.414% | |
| 2026-03-06 | 24.25 | 24.25 | 24.24 | 24.24 | +0.497% | 1,208 | -0.701% | |
| 2026-03-05 | 24.23 | 24.30 | 24.12 | 24.12 | -0.124% | 6,000 | -0.207% | |
| 2026-03-04 | 24.17 | 24.25 | 24.14 | 24.15 | -0.371% | 9,696 | -0.331% | |
| 2026-03-03 | 24.25 | 24.25 | 24.12 | 24.24 | -0.247% | 7,085 | -0.701% | |
| 2026-03-02 | 24.25 | 24.30 | 24.25 | 24.30 | +0.124% | 1,788 | -0.947% | |
| 2026-02-27 | 24.28 | 24.30 | 24.27 | 24.27 | -0.123% | 6,840 | -0.824% | |
| 2026-02-26 | 24.30 | 24.30 | 24.29 | 24.30 | 0.000% | 4,243 | -0.947% | |
| 2026-02-25 | 24.20 | 24.35 | 24.20 | 24.30 | -0.123% | 3,720 | -0.947% | |
| 2026-02-24 | 24.18 | 24.35 | 24.16 | 24.33 | +0.123% | 13,693 | -1.069% | |
| 2026-02-23 | 24.18 | 24.30 | 24.18 | 24.30 | 0.000% | 442 | -0.947% | |
| 2026-02-20 | 24.20 | 24.30 | 24.20 | 24.30 | -0.205% | 3,987 | -0.947% | |
| 2026-02-19 | 24.35 | 24.35 | 24.26 | 24.35 | +0.206% | 10,622 | -1.150% | |
| 2026-02-18 | 24.24 | 24.30 | 24.18 | 24.30 | +0.372% | 24,056 | -0.947% | |
| 2026-02-17 | 24.19 | 24.22 | 24.01 | 24.21 | +0.665% | 20,593 | -0.578% | |
| 2026-02-13 | 24.00 | 24.10 | 23.98 | 24.05 | +0.208% | 5,657 | +0.083% | |
| 2026-02-12 | 24.07 | 24.10 | 24.00 | 24.00 | -0.415% | 3,892 | +0.292% | |
| 2026-02-11 | 24.00 | 24.10 | 24.00 | 24.10 | +0.333% | 6,893 | -0.124% | |
| 2026-02-10 | 23.98 | 24.09 | 23.98 | 24.02 | +0.108% | 7,874 | +0.208% | |
| 2026-02-09 | 23.98 | 24.00 | 23.65 | 23.99 | +0.017% | 5,749 | +0.316% | |
| 2026-02-06 | 23.99 | 24.00 | 23.87 | 23.99 | 0.000% | 2,231 | +0.333% | |
| 2026-02-05 | 23.99 | 23.99 | 23.82 | 23.99 | 0.000% | 5,119 | +0.333% | |
| 2026-02-04 | 24.00 | 24.00 | 23.95 | 23.99 | +0.167% | 1,143 | +0.333% | |
| 2026-02-03 | 24.00 | 24.00 | 23.90 | 23.95 | -0.208% | 7,875 | +0.501% | |
| 2026-02-02 | 23.99 | 24.00 | 23.93 | 24.00 | +0.042% | 9,040 | +0.292% | |
| 2026-01-30 | 23.70 | 23.99 | 23.70 | 23.99 | +1.224% | 15,462 | +0.333% | |
| 2026-01-29 | 23.70 | 23.73 | 23.42 | 23.70 | +0.217% | 13,092 | +1.561% | |
| 2026-01-28 | 23.75 | 23.75 | 23.50 | 23.65 | -0.216% | 4,206 | +1.781% | |
| 2026-01-27 | 23.75 | 23.80 | 23.64 | 23.70 | -0.211% | 2,368 | +1.561% | |
| 2026-01-26 | 23.61 | 23.75 | 23.61 | 23.75 | +1.496% | 2,998 | +1.347% | |
| 2026-01-23 | 23.75 | 23.75 | 23.30 | 23.40 | -1.474% | 15,460 | +2.863% | |
| 2026-01-22 | 23.70 | 23.75 | 23.68 | 23.75 | 0.000% | 2,819 | +1.347% | |
| 2026-01-21 | 23.75 | 23.75 | 23.63 | 23.75 | +0.636% | 6,628 | +1.347% | |
| 2026-01-20 | 23.60 | 23.65 | 23.55 | 23.60 | -0.422% | 3,915 | +1.992% | |
| 2026-01-16 | 23.70 | 23.73 | 23.50 | 23.70 | -0.294% | 14,723 | +1.561% | |
| 2026-01-15 | 23.59 | 23.77 | 23.58 | 23.77 | +0.635% | 12,995 | +1.262% | |
| 2026-01-14 | 23.25 | 23.68 | 23.25 | 23.62 | +1.113% | 19,200 | +1.905% | |
| 2026-01-13 | 23.32 | 23.50 | 23.25 | 23.36 | -0.299% | 13,997 | +3.039% | |
| 2026-01-12 | 23.32 | 23.48 | 23.32 | 23.43 | +0.558% | 8,096 | +2.732% | |
| 2026-01-09 | 23.05 | 23.30 | 23.05 | 23.30 | +0.258% | 16,224 | +3.305% | |
| 2026-01-08 | 23.15 | 23.25 | 23.15 | 23.24 | +0.606% | 13,397 | +3.571% | |
| 2026-01-07 | 23.06 | 23.10 | 22.86 | 23.10 | +0.435% | 27,462 | +4.199% | |
| 2026-01-06 | 23.05 | 23.21 | 23.00 | 23.00 | +0.745% | 2,308 | +4.652% | |
| 2026-01-05 | 23.04 | 23.14 | 22.76 | 22.83 | -0.739% | 23,082 | +5.431% | |
| 2026-01-02 | 23.00 | 23.08 | 22.95 | 23.00 | -0.216% | 19,577 | +4.652% | |
| 2025-12-31 | 22.90 | 23.05 | 22.90 | 23.05 | +0.567% | 13,285 | +4.426% | |
| 2025-12-30 | 22.75 | 22.97 | 22.75 | 22.92 | -0.304% | 13,976 | +5.017% | |
| 2025-12-29 | 22.64 | 23.00 | 22.53 | 22.99 | +0.613% | 23,940 | +4.698% | |
| 2025-12-26 | 22.72 | 22.87 | 22.58 | 22.85 | +0.351% | 13,325 | +5.339% | |
| 2025-12-24 | 22.82 | 22.89 | 22.59 | 22.77 | 0.000% | 25,619 | +5.709% | |
| 2025-12-23 | 23.00 | 23.09 | 22.51 | 22.77 | -0.698% | 29,148 | +5.709% | |
| 2025-12-22 | 22.93 | 23.06 | 22.75 | 22.93 | -1.461% | 36,898 | +4.972% | Div $0.531 |
| 2025-12-19 | 23.61 | 23.61 | 23.23 | 23.27 | -0.979% | 40,474 | +3.438% | |
| 2025-12-18 | 23.60 | 23.68 | 23.28 | 23.50 | -0.550% | 31,520 | +2.426% | |
| 2025-12-17 | 23.50 | 23.72 | 23.45 | 23.63 | +1.113% | 21,334 | +1.862% | |
| 2025-12-16 | 23.25 | 23.60 | 23.25 | 23.37 | +0.559% | 29,115 | +2.995% | |
| 2025-12-15 | 23.20 | 23.30 | 23.08 | 23.24 | +0.129% | 15,066 | +3.571% | |
| 2025-12-12 | 23.12 | 23.38 | 23.12 | 23.21 | +0.476% | 10,457 | +3.705% | |
| 2025-12-11 | 23.37 | 23.57 | 23.03 | 23.10 | -1.198% | 74,160 | +4.199% | |
| 2025-12-10 | 23.37 | 23.51 | 23.30 | 23.38 | +0.019% | 22,843 | +2.951% | |
| 2025-12-09 | 23.29 | 23.38 | 23.10 | 23.38 | +1.324% | 17,247 | +2.971% | |
| 2025-12-08 | 23.20 | 23.37 | 23.02 | 23.07 | -0.646% | 14,531 | +4.335% | |
| 2025-12-05 | 23.35 | 23.35 | 23.12 | 23.22 | -0.386% | 23,881 | +3.661% | |
| 2025-12-04 | 23.55 | 23.55 | 23.31 | 23.31 | -1.229% | 9,384 | +3.260% | |
| 2025-12-03 | 23.63 | 23.63 | 23.35 | 23.60 | +1.071% | 4,298 | +1.992% | |
| 2025-12-02 | 23.65 | 23.74 | 23.30 | 23.35 | -0.638% | 27,590 | +3.084% | |
| 2025-12-01 | 23.48 | 23.50 | 23.40 | 23.50 | 0.000% | 10,226 | +2.426% | |
| 2025-11-28 | 23.64 | 23.78 | 23.32 | 23.50 | -0.592% | 15,831 | +2.426% | |
| 2025-11-26 | 23.50 | 23.84 | 23.47 | 23.64 | +0.169% | 27,178 | +1.819% | |
| 2025-11-25 | 23.57 | 23.60 | 23.35 | 23.60 | +0.087% | 31,326 | +1.992% | |
| 2025-11-24 | 23.28 | 23.58 | 23.25 | 23.58 | +1.635% | 6,831 | +2.081% | |
| 2025-11-21 | 23.48 | 23.52 | 22.98 | 23.20 | -0.685% | 35,898 | +3.750% | |
| 2025-11-20 | 23.60 | 23.60 | 23.35 | 23.36 | -0.384% | 11,380 | +3.039% | |
| 2025-11-19 | 23.51 | 23.78 | 23.45 | 23.45 | +0.214% | 9,932 | +2.644% | |
| 2025-11-18 | 23.50 | 23.51 | 23.31 | 23.40 | -0.213% | 8,090 | +2.863% | |
| 2025-11-17 | 23.71 | 23.74 | 23.43 | 23.45 | -1.055% | 9,555 | +2.644% | |
| 2025-11-14 | 23.91 | 23.91 | 23.70 | 23.70 | -0.837% | 13,014 | +1.561% | |
| 2025-11-13 | 23.91 | 24.04 | 23.90 | 23.90 | -0.417% | 4,734 | +0.711% | |
| 2025-11-12 | 24.04 | 24.04 | 23.91 | 24.00 | -0.415% | 674 | +0.292% | |
| 2025-11-11 | 24.02 | 24.17 | 24.00 | 24.10 | +0.710% | 4,403 | -0.124% | |
| 2025-11-10 | 23.94 | 23.94 | 23.90 | 23.93 | +0.084% | 2,378 | +0.585% | |
| 2025-11-07 | 24.04 | 24.09 | 23.91 | 23.91 | 0.000% | 6,438 | +0.669% | |
| 2025-11-06 | 24.00 | 24.06 | 23.91 | 23.91 | -0.084% | 2,197 | +0.669% | |
| 2025-11-05 | 23.96 | 24.00 | 23.92 | 23.93 | +0.042% | 883 | +0.585% | |
| 2025-11-04 | 23.96 | 24.48 | 23.92 | 23.92 | -0.125% | 11,115 | +0.627% | |
| 2025-11-03 | 24.00 | 24.01 | 23.95 | 23.95 | -0.179% | 2,459 | +0.501% | |
| 2025-10-31 | 24.15 | 24.15 | 23.99 | 23.99 | -1.182% | 2,876 | +0.321% | |
| 2025-10-30 | 23.93 | 24.28 | 23.93 | 24.28 | -0.492% | 8,066 | -0.865% | |
| 2025-10-29 | 24.21 | 24.50 | 24.07 | 24.40 | +0.753% | 52,081 | -1.352% | |
| 2025-10-28 | 24.05 | 24.27 | 23.93 | 24.22 | +0.907% | 44,897 | -0.609% | |
| 2025-10-27 | 24.04 | 24.04 | 23.90 | 24.00 | -0.605% | 2,262 | +0.292% | |
| 2025-10-24 | 23.90 | 24.15 | 23.90 | 24.15 | +1.029% | 10,758 | -0.315% | |
| 2025-10-23 | 24.00 | 24.00 | 23.90 | 23.90 | -0.125% | 4,697 | +0.711% | |
| 2025-10-22 | 23.97 | 24.01 | 23.81 | 23.93 | +0.504% | 14,645 | +0.585% | |
| 2025-10-21 | 24.15 | 24.15 | 23.81 | 23.81 | -0.895% | 5,393 | +1.092% | |
| 2025-10-20 | 23.62 | 24.15 | 23.62 | 24.02 | -0.764% | 18,181 | +0.187% | |
| 2025-10-17 | 23.56 | 24.25 | 23.55 | 24.21 | +1.991% | 26,575 | -0.578% | |
| 2025-10-16 | 23.75 | 23.80 | 23.67 | 23.74 | -0.053% | 11,090 | +1.401% | |
| 2025-10-15 | 23.64 | 23.80 | 23.60 | 23.75 | +1.193% | 4,585 | +1.347% | |
| 2025-10-14 | 23.35 | 23.59 | 23.32 | 23.47 | +0.514% | 15,246 | +2.556% | |
| 2025-10-13 | 23.69 | 23.78 | 23.35 | 23.35 | -1.435% | 10,767 | +3.084% | |
| 2025-10-10 | 23.96 | 23.96 | 23.62 | 23.69 | -0.941% | 6,419 | +1.604% | |
| 2025-10-09 | 23.94 | 23.94 | 23.90 | 23.91 | +0.021% | 628 | +0.648% | |
| 2025-10-08 | 23.94 | 24.00 | 23.91 | 23.91 | -0.292% | 9,489 | +0.669% | |
| 2025-10-07 | 24.00 | 24.09 | 23.84 | 23.98 | -0.125% | 9,724 | +0.375% | |
| 2025-10-06 | 24.20 | 24.20 | 23.82 | 24.01 | -0.703% | 11,802 | +0.250% | |
| 2025-10-03 | 24.06 | 24.19 | 24.06 | 24.18 | +0.501% | 7,229 | -0.455% | |
| 2025-10-02 | 24.20 | 24.24 | 24.03 | 24.06 | -0.601% | 8,576 | +0.044% | |
| 2025-10-01 | 24.05 | 24.20 | 24.03 | 24.20 | +0.519% | 13,747 | -0.558% | |
| 2025-09-30 | 24.00 | 24.19 | 23.98 | 24.08 | +0.125% | 16,077 | -0.042% | |
| 2025-09-29 | 24.00 | 24.05 | 23.91 | 24.05 | +0.250% | 8,949 | +0.083% | |
| 2025-09-26 | 23.93 | 24.00 | 23.75 | 23.99 | +0.209% | 10,512 | +0.333% | |
| 2025-09-25 | 23.81 | 24.00 | 23.81 | 23.94 | -0.167% | 5,170 | +0.543% | |
| 2025-09-24 | 24.03 | 24.04 | 23.60 | 23.98 | +0.125% | 15,483 | +0.375% | |
| 2025-09-23 | 23.99 | 24.10 | 23.88 | 23.95 | 0.000% | 17,106 | +0.501% | |
| 2025-09-22 | 23.87 | 23.95 | 23.79 | 23.95 | +0.385% | 7,297 | +0.501% | |
| 2025-09-19 | 23.95 | 23.95 | 23.80 | 23.86 | +0.329% | 8,882 | +0.888% | |
| 2025-09-18 | 23.93 | 23.95 | 23.78 | 23.78 | -0.460% | 18,528 | +1.220% | |
| 2025-09-17 | 24.00 | 24.00 | 23.89 | 23.89 | -0.458% | 17,957 | +0.753% | |
| 2025-09-16 | 23.90 | 24.00 | 23.89 | 24.00 | +0.250% | 7,432 | +0.292% | |
| 2025-09-15 | 23.82 | 23.94 | 23.82 | 23.94 | -0.208% | 2,978 | +0.543% | |
| 2025-09-12 | 23.99 | 23.99 | 23.80 | 23.99 | +0.798% | 21,607 | +0.333% | |
| 2025-09-11 | 23.81 | 23.81 | 23.47 | 23.80 | +1.363% | 42,648 | +1.134% | |
| 2025-09-10 | 23.50 | 23.55 | 23.20 | 23.48 | -0.085% | 36,462 | +2.513% | |
| 2025-09-09 | 23.65 | 23.65 | 23.39 | 23.50 | -0.655% | 32,783 | +2.426% | |
| 2025-09-08 | 23.99 | 23.99 | 23.60 | 23.65 | -1.438% | 40,787 | +1.755% | |
| 2025-09-05 | 24.20 | 24.20 | 23.82 | 24.00 | -0.332% | 32,019 | +0.292% | |
| 2025-09-04 | 24.15 | 24.15 | 24.05 | 24.08 | -0.183% | 41,504 | -0.042% | |
| 2025-09-03 | 24.20 | 24.20 | 24.05 | 24.12 | +0.142% | 37,816 | -0.225% | |
| 2025-09-02 | 24.13 | 24.25 | 24.08 | 24.09 | -0.248% | 58,345 | -0.083% | |
| 2025-08-29 | 24.20 | 24.24 | 24.15 | 24.15 | -0.134% | 25,431 | -0.331% | |
| 2025-08-28 | 24.18 | 24.29 | 24.12 | 24.18 | -0.031% | 39,045 | -0.465% | |
| 2025-08-27 | 24.45 | 24.45 | 24.15 | 24.19 | 0.000% | 87,959 | -0.496% |